Singapore Airlines Limited (SGX:C6L)
Singapore
· Delayed Price · Currency is SGD 6.33
-0.03 (-0.47%)
At close: Dec 5, 2025
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.39 | 6.39 | 6.32 | 6.33 | 6.33 | -1.71% | 6,870,500 |
| Dec 4, 2025 | 6.47 | 6.47 | 6.42 | 6.44 | 6.36 | -0.16% | 5,105,800 |
| Dec 3, 2025 | 6.49 | 6.49 | 6.45 | 6.45 | 6.37 | -0.62% | 4,770,300 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.47 | 6.49 | 6.41 | -0.15% | 3,370,600 |
| Dec 1, 2025 | 6.49 | 6.51 | 6.47 | 6.50 | 6.42 | 0.15% | 3,054,800 |
| Nov 28, 2025 | 6.48 | 6.51 | 6.48 | 6.49 | 6.41 | 0.15% | 1,971,600 |
| Nov 27, 2025 | 6.50 | 6.51 | 6.47 | 6.48 | 6.40 | - | 3,351,600 |
| Nov 26, 2025 | 6.49 | 6.50 | 6.46 | 6.48 | 6.40 | 0.47% | 3,124,300 |
| Nov 25, 2025 | 6.48 | 6.50 | 6.45 | 6.45 | 6.37 | -0.31% | 4,985,000 |
| Nov 24, 2025 | 6.49 | 6.53 | 6.47 | 6.47 | 6.39 | -0.15% | 12,152,900 |
| Nov 21, 2025 | 6.47 | 6.53 | 6.46 | 6.48 | 6.40 | 0.15% | 4,496,800 |
| Nov 20, 2025 | 6.48 | 6.50 | 6.47 | 6.47 | 6.39 | 0.15% | 4,429,100 |
| Nov 19, 2025 | 6.46 | 6.50 | 6.45 | 6.46 | 6.38 | -0.31% | 3,992,100 |
| Nov 18, 2025 | 6.48 | 6.52 | 6.45 | 6.48 | 6.40 | -0.15% | 5,095,600 |
| Nov 17, 2025 | 6.51 | 6.52 | 6.45 | 6.49 | 6.41 | -0.46% | 6,568,400 |
| Nov 14, 2025 | 6.49 | 6.53 | 6.41 | 6.52 | 6.44 | -1.95% | 16,455,400 |
| Nov 13, 2025 | 6.67 | 6.67 | 6.56 | 6.65 | 6.57 | -0.45% | 4,810,000 |
| Nov 12, 2025 | 6.66 | 6.70 | 6.64 | 6.68 | 6.60 | 0.30% | 6,744,900 |
| Nov 11, 2025 | 6.63 | 6.71 | 6.63 | 6.66 | 6.58 | 0.60% | 4,152,400 |
| Nov 10, 2025 | 6.58 | 6.64 | 6.55 | 6.62 | 6.54 | 0.61% | 5,030,500 |
| Nov 7, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.50 | -0.30% | 3,614,200 |
| Nov 6, 2025 | 6.58 | 6.63 | 6.55 | 6.60 | 6.52 | 0.46% | 5,896,000 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.55 | 6.57 | 6.49 | -0.45% | 5,306,600 |
| Nov 4, 2025 | 6.63 | 6.69 | 6.58 | 6.60 | 6.52 | -0.45% | 5,810,900 |
| Nov 3, 2025 | 6.63 | 6.66 | 6.62 | 6.63 | 6.55 | - | 3,059,300 |
| Oct 31, 2025 | 6.70 | 6.72 | 6.62 | 6.63 | 6.55 | -0.75% | 4,763,700 |
| Oct 30, 2025 | 6.75 | 6.75 | 6.65 | 6.68 | 6.60 | -0.74% | 4,457,500 |
| Oct 29, 2025 | 6.75 | 6.76 | 6.71 | 6.73 | 6.65 | -0.15% | 5,082,000 |
| Oct 28, 2025 | 6.65 | 6.75 | 6.64 | 6.74 | 6.66 | 1.51% | 9,653,300 |
| Oct 27, 2025 | 6.64 | 6.66 | 6.63 | 6.64 | 6.56 | 0.30% | 2,227,400 |
| Oct 24, 2025 | 6.66 | 6.66 | 6.60 | 6.62 | 6.54 | -0.15% | 3,930,600 |
| Oct 23, 2025 | 6.64 | 6.67 | 6.58 | 6.63 | 6.55 | -0.15% | 3,288,400 |
| Oct 22, 2025 | 6.59 | 6.67 | 6.58 | 6.64 | 6.56 | 0.91% | 5,550,662 |
| Oct 21, 2025 | 6.56 | 6.61 | 6.53 | 6.58 | 6.50 | 0.61% | 5,178,300 |
| Oct 17, 2025 | 6.53 | 6.55 | 6.51 | 6.54 | 6.46 | 0.15% | 3,428,400 |
| Oct 16, 2025 | 6.53 | 6.56 | 6.52 | 6.53 | 6.45 | - | 4,222,600 |
| Oct 15, 2025 | 6.53 | 6.57 | 6.52 | 6.53 | 6.45 | 0.15% | 4,514,000 |
| Oct 14, 2025 | 6.60 | 6.62 | 6.51 | 6.52 | 6.44 | -1.21% | 6,255,200 |
| Oct 13, 2025 | 6.59 | 6.60 | 6.53 | 6.60 | 6.52 | -0.60% | 7,635,100 |
| Oct 10, 2025 | 6.69 | 6.70 | 6.60 | 6.64 | 6.56 | -0.60% | 5,113,100 |
| Oct 9, 2025 | 6.66 | 6.74 | 6.66 | 6.68 | 6.60 | 0.30% | 5,514,300 |
| Oct 8, 2025 | 6.67 | 6.69 | 6.63 | 6.66 | 6.58 | 0.15% | 4,059,800 |
| Oct 7, 2025 | 6.58 | 6.69 | 6.58 | 6.65 | 6.57 | 1.37% | 7,730,700 |
| Oct 6, 2025 | 6.56 | 6.58 | 6.55 | 6.56 | 6.48 | -0.15% | 2,673,100 |
| Oct 3, 2025 | 6.57 | 6.59 | 6.55 | 6.57 | 6.49 | - | 4,260,900 |
| Oct 2, 2025 | 6.53 | 6.57 | 6.53 | 6.57 | 6.49 | 0.77% | 4,062,800 |
| Oct 1, 2025 | 6.53 | 6.54 | 6.51 | 6.52 | 6.44 | - | 2,132,000 |
| Sep 30, 2025 | 6.51 | 6.52 | 6.48 | 6.52 | 6.44 | 0.46% | 2,920,000 |
| Sep 29, 2025 | 6.47 | 6.53 | 6.47 | 6.49 | 6.41 | 0.46% | 3,401,400 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | 6.38 | -0.92% | 6,005,700 |
| Sep 25, 2025 | 6.49 | 6.53 | 6.48 | 6.52 | 6.44 | 0.62% | 2,855,900 |
| Sep 24, 2025 | 6.53 | 6.53 | 6.48 | 6.48 | 6.40 | -0.77% | 5,623,800 |
| Sep 23, 2025 | 6.53 | 6.56 | 6.51 | 6.53 | 6.45 | 0.15% | 3,282,000 |
| Sep 22, 2025 | 6.54 | 6.55 | 6.51 | 6.52 | 6.44 | -0.46% | 2,572,800 |
| Sep 19, 2025 | 6.50 | 6.56 | 6.48 | 6.55 | 6.47 | 0.61% | 12,067,100 |
| Sep 18, 2025 | 6.52 | 6.53 | 6.50 | 6.51 | 6.43 | -0.15% | 3,467,600 |
| Sep 17, 2025 | 6.52 | 6.53 | 6.51 | 6.52 | 6.44 | - | 3,941,000 |
| Sep 16, 2025 | 6.52 | 6.56 | 6.52 | 6.52 | 6.44 | 0.15% | 5,550,400 |
| Sep 15, 2025 | 6.54 | 6.55 | 6.51 | 6.51 | 6.43 | -0.46% | 3,830,800 |
| Sep 12, 2025 | 6.54 | 6.55 | 6.51 | 6.54 | 6.46 | 0.15% | 3,915,700 |
| Sep 11, 2025 | 6.55 | 6.57 | 6.52 | 6.53 | 6.45 | -0.31% | 4,373,100 |
| Sep 10, 2025 | 6.55 | 6.58 | 6.55 | 6.55 | 6.47 | 0.15% | 3,037,600 |
| Sep 9, 2025 | 6.58 | 6.59 | 6.54 | 6.54 | 6.46 | -0.61% | 5,171,200 |
| Sep 8, 2025 | 6.60 | 6.62 | 6.58 | 6.58 | 6.50 | 0.15% | 2,537,700 |
| Sep 5, 2025 | 6.58 | 6.60 | 6.57 | 6.57 | 6.49 | - | 2,711,700 |
| Sep 4, 2025 | 6.55 | 6.58 | 6.55 | 6.57 | 6.49 | -0.15% | 2,942,000 |
| Sep 3, 2025 | 6.58 | 6.60 | 6.56 | 6.58 | 6.50 | - | 3,935,000 |
| Sep 2, 2025 | 6.59 | 6.61 | 6.58 | 6.58 | 6.50 | - | 3,347,000 |
| Sep 1, 2025 | 6.58 | 6.59 | 6.56 | 6.58 | 6.50 | - | 2,385,400 |
| Aug 29, 2025 | 6.60 | 6.62 | 6.58 | 6.58 | 6.50 | -0.15% | 3,498,600 |
| Aug 28, 2025 | 6.61 | 6.62 | 6.56 | 6.59 | 6.51 | - | 3,634,400 |
| Aug 27, 2025 | 6.62 | 6.62 | 6.57 | 6.59 | 6.51 | -0.45% | 5,230,400 |
| Aug 26, 2025 | 6.63 | 6.64 | 6.61 | 6.62 | 6.54 | - | 5,641,800 |
| Aug 25, 2025 | 6.64 | 6.65 | 6.62 | 6.62 | 6.54 | -0.15% | 3,425,800 |
| Aug 22, 2025 | 6.62 | 6.64 | 6.59 | 6.63 | 6.55 | 0.15% | 2,909,000 |
| Aug 21, 2025 | 6.62 | 6.64 | 6.58 | 6.62 | 6.54 | - | 3,588,700 |
| Aug 20, 2025 | 6.60 | 6.63 | 6.58 | 6.62 | 6.54 | 0.30% | 3,739,900 |
| Aug 19, 2025 | 6.56 | 6.63 | 6.55 | 6.60 | 6.52 | 0.61% | 4,648,000 |
| Aug 18, 2025 | 6.60 | 6.63 | 6.56 | 6.56 | 6.48 | -0.46% | 5,062,500 |
| Aug 15, 2025 | 6.60 | 6.61 | 6.55 | 6.59 | 6.51 | -0.15% | 4,370,000 |
| Aug 14, 2025 | 6.64 | 6.64 | 6.56 | 6.60 | 6.52 | - | 7,135,100 |
| Aug 13, 2025 | 6.55 | 6.66 | 6.55 | 6.60 | 6.52 | 0.76% | 11,166,100 |
| Aug 12, 2025 | 6.55 | 6.59 | 6.52 | 6.55 | 6.47 | 0.61% | 6,123,600 |
| Aug 11, 2025 | 6.53 | 6.58 | 6.51 | 6.51 | 6.43 | -0.31% | 6,512,600 |
| Aug 8, 2025 | 6.63 | 6.63 | 6.50 | 6.53 | 6.45 | -4.39% | 14,096,900 |
| Aug 7, 2025 | 6.80 | 6.86 | 6.79 | 6.83 | 6.45 | 0.59% | 10,802,700 |
| Aug 6, 2025 | 6.82 | 6.83 | 6.79 | 6.79 | 6.41 | -0.15% | 10,746,400 |
| Aug 5, 2025 | 6.83 | 6.84 | 6.80 | 6.80 | 6.42 | -0.29% | 14,009,300 |
| Aug 4, 2025 | 6.81 | 6.89 | 6.78 | 6.82 | 6.44 | - | 10,777,700 |
| Aug 1, 2025 | 6.80 | 6.91 | 6.78 | 6.82 | 6.44 | 0.29% | 10,222,300 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.42 | -1.45% | 15,762,000 |
| Jul 30, 2025 | 7.01 | 7.02 | 6.85 | 6.90 | 6.51 | -1.99% | 29,797,400 |
| Jul 29, 2025 | 7.15 | 7.15 | 6.94 | 7.04 | 6.65 | -7.37% | 38,517,500 |
| Jul 28, 2025 | 7.60 | 7.63 | 7.58 | 7.60 | 7.18 | 0.40% | 7,096,200 |
| Jul 25, 2025 | 7.54 | 7.57 | 7.54 | 7.57 | 7.15 | 0.26% | 5,339,800 |
| Jul 24, 2025 | 7.44 | 7.55 | 7.44 | 7.55 | 7.13 | 1.48% | 10,130,900 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.41 | 7.44 | 7.02 | -0.13% | 4,340,800 |
| Jul 22, 2025 | 7.45 | 7.46 | 7.41 | 7.45 | 7.03 | - | 3,690,700 |
| Jul 21, 2025 | 7.44 | 7.46 | 7.42 | 7.45 | 7.03 | 0.13% | 3,364,000 |
| Jul 18, 2025 | 7.41 | 7.45 | 7.36 | 7.44 | 7.02 | 0.68% | 6,216,000 |